| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 63.25 | 63.76 | 63.07 | 63.36 | 53.0209 | +0.16 (+0.25%) | 786,005 |
| 6 Jun 2017 | USD | 63.24 | 63.45 | 63.04 | 63.2 | 52.887 | -0.12 (-0.19%) | 1,376,831 |
| 5 Jun 2017 | USD | 63.24 | 63.56 | 63.22 | 63.32 | 52.9874 | -0.09 (-0.14%) | 839,559 |
| 2 Jun 2017 | USD | 62.9 | 63.83 | 62.845 | 63.41 | 53.0628 | +0.42 (+0.67%) | 1,188,250 |
| 1 Jun 2017 | USD | 62.73 | 63.43 | 62.475 | 62.99 | 52.7113 | +0.54 (+0.86%) | 1,105,514 |
| 31 May 2017 | USD | 63.42 | 63.56 | 61.8 | 62.45 | 52.2594 | -0.9 (-1.42%) | 3,926,649 |
| 30 May 2017 | USD | 63.24 | 63.79 | 63.03 | 63.35 | 53.0126 | -0.16 (-0.25%) | 1,775,771 |
| 29 May 2017 | USD | 63.51 | 63.51 | 63.51 | 63.51 | 53.1464 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 63.68 | 63.9 | 63.38 | 63.51 | 53.1464 | -0.13 (-0.20%) | 1,176,534 |
| 25 May 2017 | USD | 63.12 | 63.87 | 62.75 | 63.64 | 53.2552 | +0.56 (+0.89%) | 1,039,069 |
| 24 May 2017 | USD | 62.74 | 63.22 | 62.63 | 63.08 | 52.7866 | +0.47 (+0.75%) | 1,357,925 |
| 23 May 2017 | USD | 62.39 | 62.7 | 62.13 | 62.61 | 52.3933 | +0.21 (+0.34%) | 769,499 |
| 22 May 2017 | USD | 62.09 | 62.5 | 61.9 | 62.4 | 52.2176 | +0.56 (+0.91%) | 771,725 |
| 19 May 2017 | USD | 61.48 | 62.02 | 60.995 | 61.84 | 51.749 | +0.68 (+1.11%) | 1,868,375 |
| 18 May 2017 | USD | 60.75 | 61.59 | 60.4 | 61.16 | 51.1799 | -0.04 (-0.07%) | 1,377,771 |
| 17 May 2017 | USD | 61.9 | 62.26 | 61.13 | 61.2 | 51.2134 | -1.13 (-1.81%) | 1,235,924 |
| 16 May 2017 | USD | 62.45 | 62.45 | 62.05 | 62.33 | 52.159 | +0.11 (+0.18%) | 890,119 |
| 15 May 2017 | USD | 62.3 | 62.64 | 62.19 | 62.22 | 52.0669 | +0.04 (+0.06%) | 981,528 |
| 12 May 2017 | USD | 62.44 | 62.528 | 62 | 62.18 | 52.0335 | -0.44 (-0.70%) | 1,005,133 |
| 11 May 2017 | USD | 62.18 | 62.7 | 62.08 | 62.62 | 52.4017 | +0.05 (+0.08%) | 591,319 |
| 10 May 2017 | USD | 62.53 | 62.81 | 62.24 | 62.57 | 52.3598 | -0.13 (-0.21%) | 1,048,468 |
| 9 May 2017 | USD | 62.94 | 63.43 | 62.46 | 62.7 | 52.4686 | -0.19 (-0.30%) | 826,693 |
| 8 May 2017 | USD | 63.09 | 63.36 | 62.735 | 62.89 | 52.6276 | -0.25 (-0.40%) | 1,791,548 |
| 5 May 2017 | USD | 62.86 | 63.16 | 62.48 | 63.14 | 52.8368 | +0.32 (+0.51%) | 595,382 |
| 4 May 2017 | USD | 62.63 | 63.11 | 62.56 | 62.82 | 52.569 | +0.15 (+0.24%) | 819,909 |
| 3 May 2017 | USD | 61.95 | 62.72 | 61.78 | 62.67 | 52.4435 | +0.49 (+0.79%) | 976,823 |
| 2 May 2017 | USD | 61.83 | 62.32 | 61.1 | 62.18 | 52.0335 | -0.16 (-0.26%) | 1,505,181 |
| 1 May 2017 | USD | 63.61 | 63.65 | 62.11 | 62.34 | 52.1674 | -0.92 (-1.45%) | 1,759,044 |
| 28 Apr 2017 | USD | 62.96 | 64.27 | 62.5 | 63.26 | 52.9372 | +0.94 (+1.51%) | 2,403,012 |
| 27 Apr 2017 | USD | 62.24 | 63.0099 | 62.07 | 62.32 | 52.1506 | +0.07 (+0.11%) | 1,945,756 |
